Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Technical Institute Inc
(NY:
UTI
)
14.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
8.219
8.326
7.995
8.190
75,930
-0.07(-0.83%)
May 28, 2015
8.229
8.326
8.102
8.258
32,343
+0.03(+0.36%)
May 27, 2015
8.229
8.287
8.091
8.229
68,637
+0.01(+0.12%)
May 26, 2015
8.414
8.434
8.092
8.219
73,298
-0.21(-2.54%)
May 22, 2015
8.317
8.434
8.434
8.434
66,976
+0.09(+1.05%)
May 21, 2015
8.541
8.570
8.336
8.346
60,778
-0.22(-2.62%)
May 20, 2015
8.950
8.950
8.541
8.570
85,930
-0.38(-4.25%)
May 19, 2015
8.863
9.174
8.638
8.950
106,251
+0.12(+1.32%)
May 18, 2015
8.570
9.057
8.307
8.833
123,685
+0.27(+3.19%)
May 15, 2015
8.336
8.609
8.282
8.560
60,493
+0.21(+2.57%)
May 14, 2015
8.287
8.385
8.219
8.346
67,088
+0.11(+1.30%)
May 13, 2015
8.463
8.463
8.092
8.239
49,395
-0.17(-1.97%)
May 12, 2015
8.677
8.687
8.365
8.404
84,926
-0.36(-4.12%)
May 11, 2015
8.823
8.950
8.726
8.765
94,829
-0.07(-0.77%)
May 08, 2015
8.804
8.892
8.541
8.833
101,389
+0.15(+1.68%)
May 07, 2015
8.658
8.804
8.599
8.687
50,009
+0.05(+0.56%)
May 06, 2015
8.950
8.950
8.492
8.638
70,547
-0.26(-2.96%)
May 05, 2015
8.726
9.009
8.492
8.901
97,232
+0.13(+1.44%)
May 04, 2015
9.204
9.204
8.707
8.775
144,272
-0.39(-4.26%)
May 01, 2015
8.336
9.447
8.336
9.165
136,097
+0.93(+11.24%)
Apr 30, 2015
8.765
8.921
8.239
8.239
143,769
-0.61(-6.94%)
Apr 29, 2015
9.194
9.213
8.784
8.853
57,343
-0.38(-4.12%)
Apr 28, 2015
9.213
9.350
9.116
9.233
54,632
-0.02(-0.21%)
Apr 27, 2015
9.233
9.555
8.882
9.252
62,726
+0.00(+0.00%)
Apr 24, 2015
9.633
9.633
9.155
9.252
144,146
-0.51(-5.19%)
Apr 23, 2015
9.594
9.789
9.584
9.759
27,104
+0.09(+0.91%)
Apr 22, 2015
9.915
9.915
9.623
9.672
47,887
-0.27(-2.75%)
Apr 21, 2015
9.945
10.06
9.691
9.945
89,309
+0.00(+0.00%)
Apr 20, 2015
9.672
9.974
9.584
9.945
55,209
+0.29(+3.03%)
Apr 17, 2015
9.701
9.896
9.564
9.652
64,189
-0.12(-1.20%)
Apr 16, 2015
10.02
10.02
9.701
9.769
72,630
-0.25(-2.53%)
Apr 15, 2015
9.750
10.19
9.711
10.02
75,266
+0.21(+2.19%)
Apr 14, 2015
9.798
9.896
9.730
9.808
81,662
+0.04(+0.40%)
Apr 13, 2015
9.964
9.964
9.750
9.769
79,986
-0.19(-1.86%)
Apr 10, 2015
10.06
10.10
9.945
9.954
35,860
-0.04(-0.39%)
Apr 09, 2015
10.18
10.18
9.857
9.993
61,346
-0.14(-1.35%)
Apr 08, 2015
9.837
10.19
9.837
10.13
190,038
+0.23(+2.36%)
Apr 07, 2015
10.00
10.01
9.847
9.896
63,817
-0.14(-1.36%)
Apr 06, 2015
9.740
10.18
9.720
10.03
84,554
+0.26(+2.69%)
Apr 02, 2015
9.525
9.769
9.769
9.769
78,361
+0.21(+2.24%)
Apr 01, 2015
9.321
9.618
9.145
9.555
132,786
+0.19(+2.08%)
Mar 31, 2015
9.330
9.389
9.180
9.360
39,644
-0.06(-0.62%)
Mar 30, 2015
9.311
9.438
9.118
9.418
199,585
+0.10(+1.05%)
Mar 27, 2015
9.233
9.340
9.067
9.321
89,796
+0.10(+1.06%)
Mar 26, 2015
9.457
9.555
9.213
9.223
56,224
-0.24(-2.57%)
Mar 25, 2015
9.750
9.806
9.399
9.467
97,622
-0.40(-4.05%)
Mar 24, 2015
9.915
9.954
9.847
9.867
100,923
-0.02(-0.20%)
Mar 23, 2015
9.896
10.03
9.798
9.886
74,458
-0.05(-0.49%)
Mar 20, 2015
9.808
10.04
9.789
9.935
121,850
+0.19(+1.90%)
Mar 19, 2015
9.750
9.789
9.691
9.750
59,885
+0.00(+0.00%)
Mar 18, 2015
9.701
9.818
9.672
9.750
93,768
+0.11(+1.11%)
Mar 17, 2015
9.623
9.691
9.575
9.642
142,773
-0.03(-0.30%)
Mar 16, 2015
9.363
9.893
9.266
9.671
170,072
+0.27(+2.87%)
Mar 13, 2015
9.662
9.797
9.353
9.401
90,633
-0.30(-3.08%)
Mar 12, 2015
9.372
9.787
9.372
9.700
186,926
+0.42(+4.47%)
Mar 11, 2015
9.324
9.449
9.054
9.285
103,913
-0.11(-1.13%)
Mar 10, 2015
9.430
9.430
9.198
9.392
62,517
-0.09(-0.92%)
Mar 09, 2015
9.295
9.623
9.285
9.478
69,222
+0.19(+2.08%)
Mar 06, 2015
9.266
9.430
9.034
9.285
100,982
-0.09(-0.93%)
Mar 05, 2015
9.700
9.700
9.266
9.372
97,035
-0.33(-3.38%)
Mar 04, 2015
9.449
9.758
9.305
9.700
149,984
+0.23(+2.45%)
Mar 03, 2015
9.276
9.507
9.189
9.469
120,211
+0.16(+1.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.